Skip to main content

Dynamic Leisure and Entertainment Invesco ETF (NY: PEJ )

46.37 +0.09 (+0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 45.72 46.28 45.72 46.28 29,296 +0.70(+1.54%)
Mar 26, 2024 45.63 45.77 45.54 45.58 37,535 +0.16(+0.35%)
Mar 25, 2024 45.56 45.66 45.42 45.42 25,015 -0.16(-0.35%)
Mar 22, 2024 45.78 45.78 45.48 45.58 18,402 -0.23(-0.50%)
Mar 21, 2024 45.81 45.94 45.75 45.81 29,153 +0.10(+0.22%)
Mar 20, 2024 44.69 45.77 44.69 45.71 245,523 +0.96(+2.15%)
Mar 19, 2024 44.42 44.78 44.33 44.75 33,023 +0.20(+0.45%)
Mar 18, 2024 44.74 44.77 44.52 44.55 19,878 +0.02(+0.05%)
Mar 15, 2024 44.63 44.86 44.53 44.53 19,245 -0.24(-0.53%)
Mar 14, 2024 45.09 45.18 44.55 44.77 152,714 -0.30(-0.66%)
Mar 13, 2024 44.82 45.15 44.82 45.07 27,677 +0.20(+0.44%)
Mar 12, 2024 44.71 44.91 44.57 44.87 19,858 +0.30(+0.67%)
Mar 11, 2024 44.34 44.65 44.25 44.57 23,549 +0.14(+0.31%)
Mar 08, 2024 44.62 44.91 44.16 44.43 43,795 -0.16(-0.36%)
Mar 07, 2024 44.41 44.69 44.41 44.59 69,039 +0.44(+0.99%)
Mar 06, 2024 44.17 44.34 44.05 44.15 121,438 +0.20(+0.45%)
Mar 05, 2024 43.97 44.12 43.84 43.95 64,366 -0.20(-0.45%)
Mar 04, 2024 44.51 44.51 44.11 44.15 67,460 -0.23(-0.52%)
Mar 01, 2024 44.11 44.51 43.83 44.38 75,658 +0.27(+0.61%)
Feb 29, 2024 43.70 44.17 43.70 44.11 31,605 +0.70(+1.61%)
Feb 28, 2024 43.16 43.63 43.16 43.41 49,490 -0.24(-0.55%)
Feb 27, 2024 43.42 43.73 43.39 43.65 42,862 +0.47(+1.08%)
Feb 26, 2024 43.28 43.46 43.16 43.18 31,531 -0.15(-0.34%)
Feb 23, 2024 43.28 43.50 43.11 43.33 52,643 -0.10(-0.23%)
Feb 22, 2024 43.21 43.59 43.07 43.43 105,397 +0.98(+2.30%)
Feb 21, 2024 42.75 42.75 42.30 42.46 810,935 -0.53(-1.23%)
Feb 20, 2024 42.95 43.07 42.69 42.98 93,301 -0.31(-0.71%)
Feb 16, 2024 43.25 43.57 43.02 43.29 251,549 -0.66(-1.50%)
Feb 15, 2024 43.00 43.95 43.00 43.95 134,425 +1.18(+2.75%)
Feb 14, 2024 42.49 42.83 42.25 42.78 38,764 +0.59(+1.39%)
Feb 13, 2024 42.08 42.39 41.89 42.19 45,029 -0.64(-1.49%)
Feb 12, 2024 42.25 43.07 42.25 42.83 136,021 +0.42(+0.99%)
Feb 09, 2024 42.44 42.49 42.21 42.41 51,017 -0.26(-0.61%)
Feb 08, 2024 42.37 42.83 42.35 42.67 68,022 +0.53(+1.25%)
Feb 07, 2024 42.37 42.40 41.98 42.14 45,736 -0.02(-0.05%)
Feb 06, 2024 41.90 42.30 41.90 42.16 42,987 +0.26(+0.62%)
Feb 05, 2024 42.06 42.06 41.61 41.90 53,859 -0.40(-0.94%)
Feb 02, 2024 42.11 42.53 41.91 42.30 173,535 -0.10(-0.23%)
Feb 01, 2024 41.90 42.40 41.55 42.40 93,705 +0.77(+1.84%)
Jan 31, 2024 42.10 42.52 41.63 41.63 65,344 -0.42(-1.00%)
Jan 30, 2024 42.21 42.23 42.04 42.05 20,848 -0.38(-0.89%)
Jan 29, 2024 41.84 42.43 41.84 42.43 37,405 +0.49(+1.16%)
Jan 26, 2024 41.85 42.07 41.70 41.94 114,125 +0.19(+0.45%)
Jan 25, 2024 41.63 41.84 41.47 41.75 41,109 +0.59(+1.43%)
Jan 24, 2024 41.68 41.68 41.11 41.16 71,039 -0.14(-0.34%)
Jan 23, 2024 41.20 41.47 41.12 41.30 51,172 +0.38(+0.93%)
Jan 22, 2024 41.05 41.34 40.74 40.92 60,695 +0.08(+0.20%)
Jan 19, 2024 40.70 40.87 40.25 40.84 123,017 +0.34(+0.84%)
Jan 18, 2024 40.10 40.55 40.00 40.50 104,498 +0.67(+1.67%)
Jan 17, 2024 39.49 39.87 39.46 39.84 29,723 -0.14(-0.35%)
Jan 16, 2024 39.85 40.04 39.74 39.98 34,088 -0.17(-0.42%)
Jan 12, 2024 40.49 40.66 40.06 40.15 46,539 -0.35(-0.86%)
Jan 11, 2024 40.57 40.57 40.06 40.49 26,882 -0.20(-0.49%)
Jan 10, 2024 40.53 40.83 40.50 40.69 40,883 +0.10(+0.25%)
Jan 09, 2024 40.56 40.81 40.52 40.59 35,156 -0.35(-0.85%)
Jan 08, 2024 40.53 41.01 40.40 40.94 48,074 +0.54(+1.33%)
Jan 05, 2024 40.02 40.71 40.02 40.40 50,650 +0.18(+0.45%)
Jan 04, 2024 40.05 40.52 40.05 40.23 22,672 +0.16(+0.41%)
Jan 03, 2024 40.65 40.68 40.03 40.06 68,078 -1.02(-2.49%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.